Sanlux Co.,Ltd (SHE:002224)
China · Delayed Price · Currency is CNY 3.800
+0.120 (3.26%)
May 28, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.68 | 3.83 | 3.65 | 3.80 | 3.80 | 3.26% | 14,851,100 |
| May 27, 2026 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | -2.39% | 13,228,936 |
| May 26, 2026 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -1.82% | 11,863,700 |
| May 25, 2026 | 3.89 | 3.92 | 3.81 | 3.84 | 3.84 | -1.29% | 9,202,200 |
| May 22, 2026 | 3.85 | 3.91 | 3.79 | 3.89 | 3.89 | 2.10% | 11,669,400 |
| May 21, 2026 | 3.96 | 4.00 | 3.80 | 3.81 | 3.81 | -3.54% | 17,023,000 |
| May 20, 2026 | 4.03 | 4.04 | 3.93 | 3.95 | 3.95 | -2.47% | 12,260,800 |
| May 19, 2026 | 4.03 | 4.07 | 3.99 | 4.05 | 4.05 | 0.50% | 12,733,400 |
| May 18, 2026 | 4.04 | 4.05 | 3.96 | 4.03 | 4.03 | -1.23% | 16,331,131 |
| May 15, 2026 | 4.09 | 4.13 | 4.05 | 4.08 | 4.08 | - | 11,112,400 |
| May 14, 2026 | 4.25 | 4.26 | 4.07 | 4.08 | 4.08 | -4.00% | 23,957,542 |
| May 13, 2026 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.71% | 10,397,829 |
| May 12, 2026 | 4.31 | 4.31 | 4.21 | 4.22 | 4.22 | -2.31% | 15,315,080 |
| May 11, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | - | 12,269,742 |
| May 8, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.70% | 9,468,696 |
| May 7, 2026 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | -1.15% | 13,826,700 |
| May 6, 2026 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | -0.69% | 17,488,706 |
| Apr 30, 2026 | 4.31 | 4.39 | 4.28 | 4.37 | 4.37 | 1.16% | 18,421,920 |
| Apr 29, 2026 | 4.31 | 4.35 | 4.21 | 4.32 | 4.32 | -1.59% | 22,147,090 |
| Apr 28, 2026 | 4.35 | 4.45 | 4.32 | 4.39 | 4.39 | 0.23% | 16,612,500 |
| Apr 27, 2026 | 4.36 | 4.39 | 4.27 | 4.38 | 4.38 | 0.23% | 14,642,300 |
| Apr 24, 2026 | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | - | 14,551,301 |
| Apr 23, 2026 | 4.40 | 4.46 | 4.35 | 4.37 | 4.37 | -0.91% | 21,936,725 |
| Apr 22, 2026 | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | 0.68% | 13,622,900 |
| Apr 21, 2026 | 4.35 | 4.45 | 4.32 | 4.38 | 4.38 | 0.69% | 19,305,490 |
| Apr 20, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 0.46% | 11,212,000 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 14,033,910 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | 1.39% | 12,404,810 |
| Apr 15, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -0.92% | 14,217,472 |
| Apr 14, 2026 | 4.41 | 4.42 | 4.31 | 4.37 | 4.37 | -0.46% | 15,104,900 |
| Apr 13, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | -0.45% | 12,703,300 |
| Apr 10, 2026 | 4.41 | 4.46 | 4.38 | 4.41 | 4.41 | 0.92% | 14,715,500 |
| Apr 9, 2026 | 4.47 | 4.50 | 4.33 | 4.37 | 4.37 | -2.89% | 22,150,960 |
| Apr 8, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 21,446,000 |
| Apr 7, 2026 | 4.23 | 4.42 | 4.21 | 4.40 | 4.40 | 4.02% | 29,024,700 |
| Apr 3, 2026 | 4.51 | 4.52 | 4.20 | 4.23 | 4.23 | -6.21% | 45,417,200 |
| Apr 2, 2026 | 4.63 | 4.75 | 4.48 | 4.51 | 4.51 | -3.22% | 39,496,600 |
| Apr 1, 2026 | 4.75 | 4.82 | 4.63 | 4.66 | 4.66 | -1.06% | 30,476,100 |
| Mar 31, 2026 | 4.79 | 4.84 | 4.68 | 4.71 | 4.71 | -1.67% | 22,685,102 |
| Mar 30, 2026 | 4.71 | 4.79 | 4.58 | 4.79 | 4.79 | 0.21% | 29,940,700 |
| Mar 27, 2026 | 4.75 | 4.82 | 4.73 | 4.78 | 4.78 | - | 24,948,400 |
| Mar 26, 2026 | 4.81 | 4.92 | 4.75 | 4.78 | 4.78 | -1.04% | 28,703,020 |
| Mar 25, 2026 | 4.68 | 4.85 | 4.67 | 4.83 | 4.83 | 2.99% | 37,516,000 |
| Mar 24, 2026 | 4.65 | 4.70 | 4.54 | 4.69 | 4.69 | 2.40% | 39,342,830 |
| Mar 23, 2026 | 4.61 | 4.81 | 4.50 | 4.58 | 4.58 | -3.38% | 64,172,950 |
| Mar 20, 2026 | 4.91 | 4.96 | 4.73 | 4.74 | 4.74 | -2.67% | 48,552,100 |
| Mar 19, 2026 | 5.02 | 5.07 | 4.85 | 4.87 | 4.87 | -2.01% | 69,280,500 |
| Mar 18, 2026 | 4.75 | 5.17 | 4.70 | 4.97 | 4.97 | 4.85% | 109,591,600 |
| Mar 17, 2026 | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | -1.86% | 18,452,600 |
| Mar 16, 2026 | 4.80 | 4.90 | 4.75 | 4.83 | 4.83 | 0.63% | 19,433,500 |